Spot 516.22
· 416 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 01:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 101.55 | 102.00 | 101.78 | +1.00 | 38.7% | 415 | 38.7% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 91.60 | 92.00 | 91.80 | +1.00 | 37.0% | 425 | 37.0% | -0.00 | 0.06 | 0.02 | 0.09 | — |
| — | 86.60 | 87.00 | 86.80 | +1.00 | 35.9% | 430 | 35.9% | -0.00 | 0.06 | 0.02 | 0.10 | — |
| — | 76.65 | 77.05 | 76.85 | +0.99 | 33.1% | 440 | 33.1% | -0.01 | 0.07 | 0.04 | 0.11 | — |
| — | 66.65 | 67.10 | 66.88 | +0.99 | 29.8% | 450 | 29.8% | -0.01 | 0.09 | 0.05 | 0.12 | — |
| — | 61.70 | 62.10 | 61.90 | +0.99 | 28.0% | 455 | 28.0% | -0.01 | 0.10 | 0.06 | 0.13 | — |
| — | 56.70 | 57.10 | 56.90 | +0.99 | 26.2% | 460 | 26.2% | -0.01 | 0.10 | 0.07 | 0.13 | — |
| — | 46.75 | 47.15 | 46.95 | +0.98 | 22.6% | 470 | 22.6% | -0.02 | 0.12 | 0.10 | 0.15 | — |
| — | 41.75 | 42.20 | 41.98 | +0.98 | 20.9% | 475 | 20.9% | -0.02 | 0.15 | 0.12 | 0.18 | — |
| — | 36.80 | 37.20 | 37.00 | +0.98 | 19.3% | 480 | 19.3% | -0.02 | 0.18 | 0.14 | 0.22 | — |
| — | 31.85 | 32.25 | 32.05 | +0.97 | 17.8% | 485 | 17.8% | -0.03 | 0.23 | 0.21 | 0.25 | — |
| — | 26.95 | 27.35 | 27.15 | +0.95 | 16.4% | 490 | 16.4% | -0.05 | 0.31 | 0.26 | 0.36 | — |
| — | 22.10 | 22.50 | 22.30 | +0.93 | 15.1% | 495 | 15.1% | -0.07 | 0.47 | 0.42 | 0.51 | — |
| — | 17.40 | 17.80 | 17.60 | +0.89 | 14.1% | 500 | 14.1% | -0.12 | 0.77 | 0.72 | 0.82 | — |
| — | 14.70 | 15.10 | 14.90 | +0.85 | 13.5% | 503 | 13.5% | -0.15 | 1.05 | 0.98 | 1.12 | — |
| — | 13.85 | 14.25 | 14.05 | +0.83 | 13.3% | 504 | 13.3% | -0.17 | 1.17 | 1.10 | 1.23 | — |
| — | 12.95 | 13.35 | 13.15 | +0.82 | 13.1% | 505 | 13.1% | -0.19 | 1.31 | 1.25 | 1.37 | — |
| — | 12.10 | 12.50 | 12.30 | +0.80 | 13.0% | 506 | 13.0% | -0.21 | 1.46 | 1.39 | 1.52 | — |
| — | 11.30 | 11.65 | 11.47 | +0.78 | 12.8% | 507 | 12.8% | -0.23 | 1.63 | 1.56 | 1.70 | — |
| — | 10.50 | 10.80 | 10.65 | +0.76 | 12.7% | 508 | 12.7% | -0.25 | 1.81 | 1.74 | 1.88 | — |
| — | 9.70 | 10.05 | 9.88 | +0.73 | 12.5% | 509 | 12.5% | -0.27 | 2.03 | 1.96 | 2.10 | — |
| — | 8.95 | 9.25 | 9.10 | +0.71 | 12.4% | 510 | 12.4% | -0.30 | 2.26 | 2.18 | 2.34 | — |
| — | 8.20 | 8.50 | 8.35 | +0.68 | 12.3% | 511 | 12.3% | -0.32 | 2.52 | 2.45 | 2.60 | — |
| — | 7.50 | 7.80 | 7.65 | +0.65 | 12.2% | 512 | 12.2% | -0.35 | 2.81 | 2.73 | 2.90 | — |
| — | 6.80 | 7.10 | 6.95 | +0.62 | 12.0% | 513 | 12.0% | -0.38 | 3.12 | 3.00 | 3.25 | — |
| — | 6.20 | 6.45 | 6.33 | +0.59 | 11.9% | 514 | 11.9% | -0.42 | 3.48 | 3.35 | 3.60 | — |
| — | 5.55 | 5.80 | 5.67 | +0.56 | 11.8% | 515 | 11.8% | -0.45 | 3.88 | 3.75 | 4.00 | — |
| — | 5.00 | 5.25 | 5.12 | +0.52 | 11.7% | 516 | 11.7% | -0.49 | 4.33 | 4.20 | 4.45 | — |
| — | 4.55 | 4.70 | 4.62 | +0.49 | 11.7% | 517 | 11.7% | -0.52 | 4.78 | 4.65 | 4.90 | — |
| — | 4.20 | 4.45 | 4.33 | +0.47 | 11.6% | 517.5 | 11.6% | -0.54 | 5.03 | 4.90 | 5.15 | — |
| — | 3.95 | 4.20 | 4.08 | +0.46 | 11.6% | 518 | 11.6% | -0.56 | 5.28 | 5.15 | 5.40 | — |
| — | 3.50 | 3.75 | 3.62 | +0.42 | 11.5% | 519 | 11.5% | -0.59 | 5.83 | 5.70 | 5.95 | — |
| — | 3.10 | 3.30 | 3.20 | +0.39 | 11.4% | 520 | 11.4% | -0.63 | 6.42 | 6.30 | 6.55 | — |
| — | 2.71 | 2.90 | 2.81 | +0.35 | 11.4% | 521 | 11.4% | -0.66 | 7.05 | 6.90 | 7.20 | — |
| — | 2.38 | 2.55 | 2.46 | +0.32 | 11.3% | 522 | 11.3% | -0.69 | 7.72 | 7.55 | 7.90 | — |
| — | 2.22 | 2.39 | 2.31 | +0.31 | 11.3% | 522.5 | 11.3% | -0.71 | 8.07 | 7.90 | 8.25 | — |
| — | 2.07 | 2.22 | 2.15 | +0.29 | 11.3% | 523 | 11.3% | -0.72 | 8.43 | 8.25 | 8.60 | — |
| — | 1.80 | 1.94 | 1.87 | +0.26 | 11.2% | 524 | 11.2% | -0.76 | 9.18 | 9.00 | 9.35 | — |
| — | 1.55 | 1.70 | 1.62 | +0.23 | 11.2% | 525 | 11.2% | -0.78 | 9.95 | 9.75 | 10.15 | — |
| — | 1.32 | 1.49 | 1.41 | +0.21 | 11.2% | 526 | 11.2% | -0.81 | 10.75 | 10.55 | 10.95 | — |
| — | 1.13 | 1.29 | 1.21 | +0.18 | 11.2% | 527 | 11.2% | -0.84 | 11.47 | 9.20 | 13.75 | — |
| — | 1.04 | 1.20 | 1.12 | +0.17 | 11.2% | 527.5 | 11.2% | -0.85 | 12.85 | 11.20 | 14.50 | — |
| — | 0.97 | 1.09 | 1.03 | +0.16 | 11.2% | 528 | 11.2% | -0.86 | 12.32 | 10.05 | 14.60 | — |
| — | 0.68 | 0.78 | 0.73 | +0.12 | 11.1% | 530 | 11.1% | -0.90 | 14.10 | 11.70 | 16.50 | — |
| — | 0.41 | 0.53 | 0.47 | +0.08 | 11.2% | 532.5 | 11.2% | -0.94 | 16.32 | 14.00 | 18.65 | — |
| — | 0.24 | 0.32 | 0.28 | +0.06 | 11.2% | 535 | 11.2% | -0.97 | 18.93 | 16.50 | 21.35 | — |
| — | 0.07 | 0.13 | 0.10 | — | — | 540 | — | — | 23.75 | 21.50 | 26.00 | — |
| — | 0.01 | 0.06 | 0.04 | — | — | 545 | — | — | 28.77 | 26.50 | 31.05 | — |
| — | — | 0.05 | — | +0.00 | 12.1% | 550 | 12.1% | -1.00 | 33.73 | 31.50 | 35.95 | — |
| — | — | 0.05 | — | +0.00 | 12.5% | 555 | 12.5% | -1.00 | 38.73 | 36.50 | 40.95 | — |
| — | — | 0.04 | — | +0.00 | 13.0% | 560 | 13.0% | -1.00 | 43.98 | 41.65 | 46.30 | — |
| — | — | 0.04 | — | +0.00 | 13.8% | 570 | 13.8% | -1.00 | 53.98 | 51.65 | 56.30 | — |
| — | — | 0.04 | — | +0.00 | 14.1% | 575 | 14.1% | -1.00 | 58.75 | 56.50 | 61.00 | — |
| — | — | 0.03 | — | +0.00 | 14.2% | 585 | 14.2% | -1.00 | 68.83 | 66.50 | 71.15 | — |
| — | — | 0.03 | — | +0.00 | 13.9% | 590 | 13.9% | -1.00 | 73.75 | 71.50 | 76.00 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.